Indicators

Acacia Res-Acacia (NQ: ACTG )

4.870 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.30	24.12	22.82	24.05	350,456	+0.58(+2.46%)
Oct 28, 2010	24.94	25.08	23.43	23.47	451,190	-1.09(-4.45%)
Oct 27, 2010	24.26	24.76	24.18	24.56	638,667	-0.05(-0.18%)
Oct 25, 2010	23.49	24.84	23.24	24.61	1,127,767	+1.31(+5.62%)
Oct 22, 2010	21.68	23.53	21.39	23.30	1,695,743	+3.79(+19.40%)
Oct 21, 2010	19.15	19.85	18.66	19.51	484,633	+0.55(+2.91%)
Oct 20, 2010	18.94	19.24	18.56	18.96	261,955	+0.22(+1.16%)
Oct 19, 2010	18.75	19.15	18.56	18.75	284,751	-0.41(-2.12%)
Oct 18, 2010	19.50	19.73	19.00	19.15	260,077	-0.38(-1.94%)
Oct 15, 2010	20.70	20.70	19.44	19.53	335,922	-0.61(-3.01%)
Oct 14, 2010	20.33	20.56	19.93	20.14	224,854	-0.23(-1.11%)
Oct 13, 2010	19.79	20.50	19.57	20.36	300,018	+0.60(+3.02%)
Oct 12, 2010	19.99	20.25	19.59	19.77	164,846	-0.33(-1.62%)
Oct 11, 2010	19.50	20.15	19.18	20.09	198,503	+0.61(+3.11%)
Oct 08, 2010	19.24	19.97	18.75	19.49	310,466	+0.23(+1.17%)
Oct 07, 2010	19.21	20.09	18.80	19.26	308,241	+0.26(+1.38%)
Oct 06, 2010	19.39	19.46	18.64	19.00	256,598	-0.36(-1.87%)
Oct 05, 2010	18.83	20.05	18.83	19.36	636,591	+0.84(+4.54%)
Oct 04, 2010	18.51	18.83	17.78	18.52	539,157	-0.14(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.